GoldMoney Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.640	1.640	1.610	1.630	8.150	360
2022-06-29	1.590	1.660	1.530	1.590	7.950	17,680
2022-06-28	1.690	1.690	1.620	1.620	8.100	2,740
2022-06-27	1.650	1.720	1.640	1.640	8.200	3,560
2022-06-24	1.620	1.630	1.570	1.620	8.100	3,680
2022-06-23	1.630	1.650	1.600	1.620	8.100	8,460
2022-06-22	1.600	1.660	1.590	1.650	8.250	5,780
2022-06-21	1.620	1.620	1.570	1.600	8.000	5,960
2022-06-20	1.680	1.680	1.620	1.620	8.100	440
2022-06-17	1.680	1.680	1.630	1.680	8.400	1,240
2022-06-16	1.650	1.650	1.610	1.640	8.200	1,540
2022-06-15	1.520	1.620	1.520	1.620	8.100	7,300
2022-06-14	1.600	1.640	1.520	1.530	7.650	9,720
2022-06-13	1.640	1.640	1.560	1.560	7.800	4,260
2022-06-10	1.630	1.680	1.630	1.640	8.200	4,080
2022-06-09	1.620	1.620	1.580	1.610	8.050	6,060
2022-06-08	1.640	1.640	1.590	1.600	8.000	6,860
2022-06-07	1.610	1.660	1.610	1.650	8.250	1,980
2022-06-06	1.590	1.640	1.590	1.620	8.100	3,760
2022-06-03	1.520	1.610	1.520	1.550	7.750	6,460
2022-06-02	1.560	1.640	1.560	1.610	8.050	4,600
2022-06-01	1.550	1.580	1.540	1.540	7.700	3,140
2022-05-31	1.580	1.610	1.530	1.530	7.650	5,700
2022-05-30	1.570	1.620	1.560	1.600	8.000	6,160
2022-05-27	1.560	1.560	1.500	1.550	7.750	21,180
2022-05-26	1.540	1.550	1.490	1.550	7.750	6,560
2022-05-25	1.530	1.560	1.480	1.500	7.500	7,020
2022-05-24	1.510	1.580	1.510	1.560	7.800	4,560
2022-05-20	1.520	1.530	1.500	1.510	7.550	15,300
2022-05-19	1.580	1.580	1.500	1.510	7.550	7,940
2022-05-18	1.640	1.640	1.560	1.560	7.800	4,340
2022-05-17	1.690	1.690	1.570	1.570	7.850	9,500
2022-05-16	1.700	1.700	1.590	1.610	8.050	3,260
2022-05-13	1.540	1.610	1.540	1.600	8.000	5,460
2022-05-12	1.660	1.700	1.530	1.530	7.650	58,280
2022-05-11	1.650	1.720	1.650	1.660	8.300	5,280
2022-05-10	1.680	1.710	1.650	1.710	8.550	7,140
2022-05-09	1.760	1.760	1.600	1.640	8.200	17,060
2022-05-06	1.780	1.780	1.750	1.750	8.750	4,900
2022-05-05	1.840	1.840	1.750	1.750	8.750	5,120
2022-05-04	1.820	1.840	1.780	1.800	9.000	20,280
2022-05-03	1.840	1.870	1.840	1.860	9.300	920
2022-05-02	1.840	1.870	1.830	1.870	9.350	3,540
2022-04-29	1.880	1.880	1.880	1.880	9.400	240
2022-04-28	1.870	1.870	1.850	1.860	9.300	2,060
2022-04-27	1.810	1.890	1.810	1.860	9.300	4,760
2022-04-26	1.810	1.850	1.800	1.850	9.250	1,620
2022-04-25	1.860	1.860	1.790	1.800	9.000	5,860
2022-04-22	1.920	1.920	1.780	1.860	9.300	9,860
2022-04-21	1.830	1.830	1.770	1.800	9.000	11,340
2022-04-20	1.830	1.850	1.820	1.830	9.150	1,640
2022-04-19	1.810	1.860	1.810	1.840	9.200	5,300
2022-04-18	1.920	1.920	1.840	1.870	9.350	17,860
2022-04-14	1.860	1.910	1.810	1.880	9.400	2,360
2022-04-13	1.860	1.920	1.850	1.920	9.600	3,400
2022-04-12	1.850	1.860	1.820	1.860	9.300	6,840
2022-04-11	1.920	1.920	1.840	1.850	9.250	11,200
2022-04-08	1.910	1.910	1.890	1.900	9.500	2,380
2022-04-07	1.860	1.920	1.860	1.900	9.500	1,100
2022-04-06	1.910	1.920	1.860	1.920	9.600	3,980

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-27	0.0040 CAD
2019-08-19	0.0030 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.